Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.072,28 +325,21 (+0,53%)
Southern Copper Corporation (SCCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719C00085000 | 2024-05-22 1:31PM EDT | 85.00 | 35.00 | 20.20 | 23.60 | 0.00 | - | - | 20 | 53.32% |
| SCCO240719C00100000 | 2024-06-14 11:49AM EDT | 100.00 | 8.40 | 8.80 | 9.30 | -0.16 | -1.87% | 2 | 7 | 44.58% |
| SCCO240719C00105000 | 2024-06-14 2:06PM EDT | 105.00 | 5.80 | 5.80 | 6.20 | +0.20 | +3.57% | 12 | 87 | 42.98% |
| SCCO240719C00110000 | 2024-06-14 3:54PM EDT | 110.00 | 3.65 | 3.50 | 3.80 | -0.01 | -0.27% | 15 | 417 | 41.43% |
| SCCO240719C00115000 | 2024-06-14 1:13PM EDT | 115.00 | 2.22 | 0.25 | 2.25 | +0.22 | +11.00% | 29 | 446 | 41.24% |
| SCCO240719C00120000 | 2024-06-14 3:54PM EDT | 120.00 | 1.26 | 1.15 | 1.35 | +0.05 | +4.13% | 234 | 480 | 42.16% |
| SCCO240719C00125000 | 2024-06-14 2:03PM EDT | 125.00 | 0.70 | 0.65 | 0.85 | +0.02 | +2.94% | 11 | 425 | 43.92% |
| SCCO240719C00130000 | 2024-06-14 2:57PM EDT | 130.00 | 0.40 | 0.25 | 0.55 | +0.04 | +11.11% | 31 | 474 | 45.80% |
| SCCO240719C00135000 | 2024-06-13 2:09PM EDT | 135.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 5 | 80 | 55.96% |
| SCCO240719C00140000 | 2024-06-13 11:08AM EDT | 140.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 66 | 55.47% |
| SCCO240719C00145000 | 2024-06-13 1:07PM EDT | 145.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 59.47% |
| SCCO240719C00150000 | 2024-06-14 10:27AM EDT | 150.00 | 0.10 | 0.00 | 0.90 | -0.25 | -71.43% | 10 | 472 | 65.92% |
| SCCO240719C00155000 | 2024-05-29 9:30AM EDT | 155.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 70.75% |
| SCCO240719C00160000 | 2024-06-12 3:05PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 65.72% |
| SCCO240719C00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.58 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 70.61% |
| SCCO240719C00175000 | 2024-05-29 9:53AM EDT | 175.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 8 | 74.22% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCCO240719P00080000 | 2024-06-11 11:58AM EDT | 80.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.06% |
| SCCO240719P00085000 | 2024-05-30 2:17PM EDT | 85.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 1 | 13 | 56.49% |
| SCCO240719P00090000 | 2024-06-13 1:32PM EDT | 90.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 657 | 653 | 42.53% |
| SCCO240719P00095000 | 2024-06-14 11:45AM EDT | 95.00 | 1.20 | 1.05 | 1.20 | +0.13 | +12.15% | 6 | 72 | 40.19% |
| SCCO240719P00100000 | 2024-06-14 12:33PM EDT | 100.00 | 2.15 | 1.25 | 2.30 | -0.15 | -6.52% | 27 | 618 | 38.31% |
| SCCO240719P00105000 | 2024-06-14 3:16PM EDT | 105.00 | 4.00 | 3.90 | 4.10 | -0.15 | -3.61% | 250 | 280 | 36.73% |
| SCCO240719P00110000 | 2024-06-14 12:45PM EDT | 110.00 | 6.55 | 5.10 | 6.90 | -0.68 | -9.41% | 233 | 371 | 36.67% |
| SCCO240719P00115000 | 2024-06-13 3:28PM EDT | 115.00 | 10.60 | 9.50 | 10.50 | 0.00 | - | 7 | 363 | 37.09% |
| SCCO240719P00120000 | 2024-06-14 9:31AM EDT | 120.00 | 15.20 | 12.80 | 14.80 | +0.20 | +1.33% | 2 | 142 | 39.26% |
| SCCO240719P00125000 | 2024-06-13 1:00PM EDT | 125.00 | 19.40 | 18.20 | 19.90 | 0.00 | - | 2 | 87 | 48.76% |
| SCCO240719P00130000 | 2024-06-13 2:13PM EDT | 130.00 | 23.82 | 23.40 | 24.70 | 0.00 | - | 1 | 52 | 53.44% |
| SCCO240719P00140000 | 2024-06-04 10:46AM EDT | 140.00 | 30.60 | 31.80 | 35.60 | 0.00 | - | 1 | 0 | 79.71% |
© 2024 Yahoo. Tutti i diritti riservati.